First Solar, Inc. (FSLR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240510C00155000 | 2024-05-03 1:31PM EDT | 2024-05-10 | 33.21 | 35.85 | 38.40 | +8.41 | +33.91% | 7 | 6 | 97.27% |
| FSLR240517C00155000 | 2024-05-03 11:33AM EDT | 2024-05-17 | 35.15 | 36.00 | 38.20 | +9.95 | +39.48% | 17 | 902 | 68.12% |
| FSLR240621C00155000 | 2024-05-03 3:33PM EDT | 2024-06-21 | 38.35 | 37.55 | 40.60 | +14.15 | +58.47% | 6 | 320 | 54.35% |
| FSLR240719C00155000 | 2024-05-03 10:02AM EDT | 2024-07-19 | 39.85 | 39.75 | 41.00 | +6.80 | +20.57% | 34 | 45 | 50.10% |
| FSLR240920C00155000 | 2024-05-03 1:23PM EDT | 2024-09-20 | 42.43 | 44.55 | 45.40 | -1.10 | -2.53% | 6 | 99 | 51.90% |
| FSLR241220C00155000 | 2024-05-03 3:28PM EDT | 2024-12-20 | 50.65 | 50.45 | 52.10 | +7.60 | +17.65% | 3 | 1 | 54.18% |
| FSLR250117C00155000 | 2024-05-02 12:31PM EDT | 2025-01-17 | 38.86 | 52.15 | 53.75 | 0.00 | - | 1 | 175 | 54.49% |
| FSLR250321C00155000 | 2024-04-11 12:12PM EDT | 2025-03-21 | 50.76 | 55.60 | 58.50 | 0.00 | - | 1 | 2 | 56.05% |
| FSLR250620C00155000 | 2024-04-30 9:43AM EDT | 2025-06-20 | 52.63 | 60.15 | 61.50 | 0.00 | - | 2 | 26 | 55.26% |
| FSLR260116C00155000 | 2024-03-25 11:29AM EDT | 2026-01-16 | 42.65 | 59.25 | 61.55 | 0.00 | - | 1 | 152 | 45.88% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLR240510P00155000 | 2024-05-03 1:56PM EDT | 2024-05-10 | 0.04 | 0.01 | 0.41 | -0.11 | -73.33% | 1 | 251 | 80.37% |
| FSLR240517P00155000 | 2024-05-03 3:25PM EDT | 2024-05-17 | 0.13 | 0.05 | 0.15 | -0.25 | -65.79% | 64 | 508 | 50.59% |
| FSLR240524P00155000 | 2024-05-03 10:37AM EDT | 2024-05-24 | 0.25 | 0.15 | 0.51 | -0.46 | -64.79% | 8 | 38 | 50.24% |
| FSLR240531P00155000 | 2024-05-03 1:54PM EDT | 2024-05-31 | 0.44 | 0.17 | 0.48 | -0.57 | -56.44% | 10 | 43 | 46.83% |
| FSLR240621P00155000 | 2024-05-03 3:51PM EDT | 2024-06-21 | 0.96 | 0.90 | 1.18 | -1.28 | -57.14% | 51 | 390 | 43.56% |
| FSLR240719P00155000 | 2024-05-03 3:56PM EDT | 2024-07-19 | 1.89 | 1.81 | 1.99 | -1.67 | -46.91% | 38 | 173 | 40.25% |
| FSLR240920P00155000 | 2024-05-03 3:48PM EDT | 2024-09-20 | 4.90 | 4.70 | 4.95 | -2.65 | -35.10% | 13 | 335 | 41.07% |
| FSLR241220P00155000 | 2024-05-01 3:45PM EDT | 2024-12-20 | 12.75 | 8.90 | 9.75 | 0.00 | - | 28 | 38 | 43.43% |
| FSLR250117P00155000 | 2024-05-01 3:42PM EDT | 2025-01-17 | 14.05 | 9.50 | 10.75 | 0.00 | - | 244 | 1,849 | 43.11% |
| FSLR250321P00155000 | 2024-05-02 3:51PM EDT | 2025-03-21 | 15.61 | 10.60 | 12.80 | 0.00 | - | 1 | 19 | 42.44% |
| FSLR250620P00155000 | 2024-05-03 11:25AM EDT | 2025-06-20 | 15.83 | 13.00 | 17.00 | -2.97 | -15.80% | 1 | 58 | 44.11% |
| FSLR260116P00155000 | 2024-04-11 2:52PM EDT | 2026-01-16 | 23.34 | 19.25 | 21.00 | 0.00 | - | 1 | 131 | 40.94% |
© 2024 Yahoo. All rights reserved.